Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 19.73 | 23.33 | 19.29 | 22.97 | 3,193,500 | +3.75(+19.51%) |
Jul 30, 2020 | 17.65 | 19.38 | 17.20 | 19.22 | 1,401,670 | +1.29(+7.19%) |
Jul 29, 2020 | 17.68 | 18.74 | 17.05 | 17.93 | 2,024,336 | +0.67(+3.88%) |
Jul 28, 2020 | 17.96 | 18.94 | 16.50 | 17.26 | 5,298,405 | +1.71(+11.00%) |
Jul 27, 2020 | 12.61 | 15.82 | 12.60 | 15.55 | 6,714,979 | +4.44(+39.96%) |
Jul 24, 2020 | 10.10 | 11.30 | 10.10 | 11.11 | 576,000 | +0.94(+9.24%) |
Jul 23, 2020 | 10.66 | 10.76 | 10.14 | 10.17 | 299,194 | -0.45(-4.24%) |
Jul 22, 2020 | 11.30 | 11.30 | 10.51 | 10.62 | 412,317 | -0.77(-6.76%) |
Jul 21, 2020 | 11.11 | 11.62 | 10.99 | 11.39 | 410,297 | +0.49(+4.50%) |
Jul 20, 2020 | 10.70 | 11.05 | 10.46 | 10.90 | 377,000 | +0.23(+2.16%) |
Jul 17, 2020 | 10.50 | 10.75 | 10.30 | 10.67 | 394,200 | +0.22(+2.11%) |
Jul 16, 2020 | 10.48 | 10.56 | 10.11 | 10.45 | 410,407 | -0.35(-3.24%) |
Jul 15, 2020 | 10.69 | 10.96 | 10.65 | 10.80 | 463,467 | +0.22(+2.08%) |
Jul 14, 2020 | 10.65 | 10.74 | 9.850 | 10.58 | 614,141 | -0.17(-1.58%) |
Jul 13, 2020 | 11.15 | 11.69 | 10.71 | 10.75 | 571,203 | -0.32(-2.89%) |
Jul 10, 2020 | 11.75 | 11.91 | 10.86 | 11.07 | 834,100 | -0.80(-6.74%) |
Jul 09, 2020 | 10.96 | 11.95 | 10.70 | 11.87 | 1,238,669 | +1.17(+10.99%) |
Jul 08, 2020 | 10.32 | 10.84 | 10.17 | 10.70 | 448,756 | +0.55(+5.47%) |
Jul 07, 2020 | 10.36 | 10.70 | 10.05 | 10.14 | 671,848 | -0.22(-2.12%) |
Jul 06, 2020 | 9.840 | 10.42 | 9.820 | 10.36 | 537,091 | +0.88(+9.28%) |
Jul 02, 2020 | 9.280 | 9.730 | 9.220 | 9.480 | 445,100 | +0.35(+3.83%) |
Jul 01, 2020 | 9.180 | 9.270 | 8.900 | 9.130 | 391,875 | -0.08(-0.87%) |
Jun 30, 2020 | 8.870 | 9.220 | 8.870 | 9.210 | 430,175 | +0.25(+2.79%) |
Jun 29, 2020 | 8.940 | 9.200 | 8.770 | 8.960 | 318,981 | +0.03(+0.34%) |
Jun 26, 2020 | 9.390 | 9.390 | 8.800 | 8.930 | 393,900 | -0.45(-4.80%) |
Jun 25, 2020 | 8.990 | 9.380 | 8.990 | 9.380 | 493,325 | +0.36(+3.99%) |
Jun 24, 2020 | 9.570 | 9.570 | 9.010 | 9.020 | 537,784 | -0.66(-6.82%) |
Jun 23, 2020 | 9.410 | 9.820 | 9.320 | 9.680 | 376,119 | +0.35(+3.75%) |
Jun 22, 2020 | 9.330 | 9.470 | 9.050 | 9.330 | 309,261 | -0.05(-0.53%) |
Jun 19, 2020 | 8.800 | 9.690 | 8.800 | 9.380 | 991,200 | +0.64(+7.32%) |
Jun 18, 2020 | 8.930 | 9.240 | 8.720 | 8.740 | 416,733 | -0.23(-2.56%) |
Jun 17, 2020 | 8.970 | 9.370 | 8.870 | 8.970 | 458,596 | +0.03(+0.34%) |
Jun 16, 2020 | 8.630 | 9.100 | 8.630 | 8.940 | 795,304 | +0.36(+4.20%) |
Jun 15, 2020 | 7.900 | 8.700 | 7.900 | 8.580 | 685,628 | +0.46(+5.67%) |
Jun 12, 2020 | 7.870 | 8.390 | 7.820 | 8.120 | 759,500 | +0.35(+4.50%) |
Jun 11, 2020 | 7.600 | 7.840 | 7.510 | 7.770 | 449,193 | -0.04(-0.51%) |
Jun 10, 2020 | 7.860 | 7.960 | 7.701 | 7.810 | 231,385 | -0.04(-0.51%) |
Jun 09, 2020 | 7.860 | 8.050 | 7.750 | 7.850 | 283,848 | -0.06(-0.76%) |
Jun 08, 2020 | 8.400 | 8.620 | 7.710 | 7.910 | 836,823 | -0.44(-5.27%) |
Jun 05, 2020 | 8.290 | 8.550 | 8.250 | 8.350 | 464,600 | +0.23(+2.83%) |
Jun 04, 2020 | 8.160 | 8.490 | 7.790 | 8.120 | 709,032 | -0.15(-1.81%) |
Jun 03, 2020 | 7.510 | 8.350 | 7.500 | 8.270 | 961,779 | +0.84(+11.31%) |
Jun 02, 2020 | 7.060 | 7.440 | 6.923 | 7.430 | 826,117 | +0.51(+7.37%) |
Jun 01, 2020 | 6.800 | 7.150 | 6.800 | 6.920 | 364,259 | +0.22(+3.28%) |
May 29, 2020 | 6.890 | 6.890 | 6.620 | 6.700 | 573,500 | -0.13(-1.90%) |
May 28, 2020 | 7.290 | 7.320 | 6.820 | 6.830 | 665,355 | -0.48(-6.57%) |
May 27, 2020 | 7.280 | 7.480 | 7.200 | 7.310 | 577,286 | +0.07(+0.97%) |
May 26, 2020 | 7.200 | 7.490 | 7.180 | 7.240 | 633,149 | +0.24(+3.43%) |
May 22, 2020 | 7.590 | 7.626 | 6.980 | 7.000 | 653,800 | -0.72(-9.33%) |
May 21, 2020 | 7.650 | 7.860 | 7.600 | 7.720 | 370,550 | +0.02(+0.26%) |
May 20, 2020 | 8.290 | 8.410 | 7.450 | 7.700 | 843,668 | -0.38(-4.70%) |
May 19, 2020 | 8.100 | 8.500 | 8.020 | 8.080 | 362,218 | -0.03(-0.37%) |
May 18, 2020 | 8.130 | 8.500 | 7.826 | 8.110 | 818,271 | +0.13(+1.63%) |
May 15, 2020 | 7.430 | 8.050 | 7.386 | 7.980 | 448,500 | +0.52(+6.97%) |
May 14, 2020 | 7.460 | 7.720 | 7.200 | 7.460 | 571,499 | -0.15(-1.97%) |
May 13, 2020 | 8.030 | 8.100 | 7.510 | 7.610 | 363,652 | -0.38(-4.76%) |
May 12, 2020 | 8.140 | 8.250 | 7.960 | 7.990 | 236,740 | -0.19(-2.32%) |
May 11, 2020 | 8.110 | 8.260 | 7.840 | 8.180 | 308,940 | +0.20(+2.51%) |
May 08, 2020 | 7.980 | 8.280 | 7.931 | 7.980 | 401,600 | +0.17(+2.18%) |
May 07, 2020 | 7.460 | 8.090 | 7.390 | 7.810 | 564,692 | +0.36(+4.83%) |
May 06, 2020 | 7.470 | 7.640 | 7.310 | 7.450 | 288,850 | +0.23(+3.19%) |
May 05, 2020 | 7.470 | 7.780 | 7.163 | 7.220 | 418,754 | -0.17(-2.30%) |
May 04, 2020 | 7.440 | 7.670 | 7.320 | 7.390 | 349,986 | -0.10(-1.34%) |